CTCP Phân bón Dầu khí Cà Mau (dcm)

37.55
-0.15
(-0.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-05-02) 		5.50 17.16% 119,721,800 3,256,126 101.7
32
39.10
37.55
2 tháng
(2024-04-01) 		3 8.68% 172,392,000 798,326 27.1
30.10
39.10
37.55
3 tháng
(2024-03-04) 		3.30 9.64% 273,443,000 -4,628,874 -159.5
30.10
39.10
37.55
6 tháng
(2023-12-04) 		4.35 13.10% 469,304,600 -12,175,124 -406.2
30.10
39.10
37.55
12 tháng
(2023-06-06) 		14.38 62.09% 1,058,190,400 -2,463,624 -108.8
22.71
39.10
37.55
24 tháng
(2022-06-13) 		5.96 18.87% 2,002,001,900 -5,685,276 -188.3
21.07
39.10
37.55
36 tháng
(2021-06-16) 		21.31 131.21% 3,539,686,900 34,879,224 1,200.4
13.77
41.70
37.55
60 tháng
(2019-06-27) 		31.95 570.70% 4,532,129,300 32,905,554 1,189.1
4.15
41.70
37.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2023
32.40
0.55
 2,088,700 31.85 32.40 31.80 601,000 10,800 19.0
28/12/2023
31.85
-0.45
 3,230,000 32.30 32.30 31.80 25,300 19,500 0.2
27/12/2023
32.30
-0.15
 2,429,100 32.45 32.50 32.20 195,000 22,400 5.6
26/12/2023
32.45
0.65
 2,687,600 31.80 32.45 31.80 400,600 12,000 12.5
25/12/2023
31.80
0.20
 1,689,900 31.60 31.95 31.50 306,000 501,900 -6.2
22/12/2023
31.60
0.25
 994,600 31.35 31.70 31.25 148,900 32,200 3.7
21/12/2023
31.35
0
 982,600 31.35 31.60 31.20 96,400 22,800 2.3
20/12/2023
31.35
0.20
 896,200 31.15 31.50 31.30 151,600 37,300 3.6
19/12/2023
31.15
0.25
 1,631,600 30.90 31.20 30.30 34,100 102,100 -2.1
18/12/2023
30.90
-0.60
 2,407,100 31.50 31.80 30.90 170,200 311,600 -4.4
15/12/2023
31.50
-0.40
 2,120,400 31.90 32.20 31.50 333,400 530,200 -6.1
14/12/2023
31.90
-0.60
 2,477,000 32.50 32.65 31.65 12,500 169,200 -5.1
13/12/2023
32.50
-0.40
 2,698,100 32.90 33.30 32 12,500 57,300 -1.5
12/12/2023
32.90
0.45
 2,408,500 32.45 33.10 32.45 301,300 40,300 8.5
11/12/2023
32.45
0.10
 1,627,100 32.35 32.85 32.40 302,600 14,800 9.4
08/12/2023
32.35
-0.20
 2,022,400 32.55 33 32.15 600 0 0.0
07/12/2023
32.55
-0.75
 4,430,800 33.30 33.50 32.10 53,400 125,000 -2.3
06/12/2023
33.30
0.45
 2,771,500 32.85 33.40 32.85 48,000 467,400 -13.9
05/12/2023
32.85
-0.35
 3,850,000 33.20 33.50 32.80 38,800 774,300 -24.3
04/12/2023
33.20
1.20
 5,257,000 32 33.40 32.10 7,600 34,600 -0.9
01/12/2023
32
0
 2,772,000 32 32.40 31.70 39,300 1,500 1.2
30/11/2023
32
0.45
 2,943,300 31.55 32 31.30 824,000 229,100 19.1
29/11/2023
31.55
0.35
 2,259,600 31.20 31.55 31.20 0 306,200 -9.6
28/11/2023
31.20
0
 2,220,800 31.20 31.30 30.60 71,900 0 2.2
27/11/2023
31.20
-0.70
 1,274,700 31.90 32.10 31.15 113,400 3,500 3.5
24/11/2023
31.90
0.65
 3,554,300 31.25 31.90 30.50 13,600 1,300 0.4
23/11/2023
31.25
-1.20
 4,397,400 32.45 32.85 31.25 1,000 74,000 -2.4
22/11/2023
32.45
0.45
 5,161,000 32 32.90 32.05 3,100 139,100 -4.4
21/11/2023
32
0.85
 3,695,900 31.15 32 31.30 3,500 3,600 -0.0
20/11/2023
31.15
0.10
 2,666,900 31.05 31.35 30.50 47,400 43,100 0.1
17/11/2023
31.05
-0.90
 4,734,400 31.95 32.20 30.50 111,900 156,000 -1.4
16/11/2023
31.95
0.85
 4,283,600 31.10 32.15 30.90 0 0 0
15/11/2023
31.10
-0.15
 3,215,700 31.25 32 30.95 1,500 108,500 -3.4
14/11/2023
31.25
0.75
 2,889,500 30.50 31.30 30.70 11,700 8,200 0.1
13/11/2023
30.50
-0.20
 2,795,900 30.70 31.20 29.90 15,200 187,600 -5.3
10/11/2023
30.70
-0.55
 3,574,600 31.25 31.40 30.70 111,600 28,300 2.6
09/11/2023
31.25
-0.15
 4,265,600 31.40 31.80 31.10 268,400 74,200 6.1
08/11/2023
31.40
1.80
 3,635,600 29.60 31.40 29.60 364,900 45,800 9.6
07/11/2023
29.60
0.35
 4,494,400 29.25 30.50 28.75 16,100 41,500 -0.8
06/11/2023
29.25
-0.05
 2,557,400 29.30 29.75 29 45,300 277,800 -6.8
03/11/2023
29.30
-0.55
 4,244,600 29.85 30 28.90 92,900 775,900 -20.2
02/11/2023
29.85
1.85
 5,760,400 28 29.85 28.10 809,600 580,500 6.9
01/11/2023
28
1
 2,188,500 27 28 26.80 166,400 147,000 0.5
31/10/2023
27
0
 5,731,100 27 27.35 25.70 1,983,000 74,800 50.9
30/10/2023
27
-1.50
 3,364,700 28.50 28.50 27 276,000 70,800 5.7
27/10/2023
28.50
0.60
 3,202,300 27.90 28.90 27.55 176,500 89,400 2.5
26/10/2023
27.90
-2.05
 8,496,600 29.95 29.95 27.90 1,234,200 114,000 31.6
25/10/2023
29.95
-1.75
 7,789,200 31.70 31.70 29.90 93,200 2,273,200 -67.1
24/10/2023
31.70
-1.05
 10,792,200 32.75 32.75 30.65 330,500 1,143,700 -25.4
23/10/2023
32.75
-0.70
 3,484,500 33.45 33.60 32.30 369,800 384,600 -0.5
20/10/2023
33.45
0.95
 3,798,300 32.50 33.50 32.30 266,300 73,500 6.3
19/10/2023
32.50
-0.70
 4,944,000 33.20 33.50 32 241,100 47,500 6.3
18/10/2023
33.20
-1.30
 8,238,300 34.50 35.20 32.10 251,400 7,400 8.1
17/10/2023
34.50
-2.55
 4,328,300 37.05 37.20 34.50 129,600 62,300 2.2
16/10/2023
37.05
0.30
 6,255,500 36.75 37.90 36.45 21,900 49,200 -1.0
13/10/2023
36.75
0.40
 3,757,100 36.35 37 35.80 246,100 54,200 7.0
12/10/2023
36.35
-0.65
 6,047,000 37 37.45 35.90 6,200 60,200 -2.0
11/10/2023
37
0.60
 4,583,000 36.40 37.10 35.80 123,300 345,000 -8.1
10/10/2023
36.40
-0.70
 5,816,900 37.10 37.60 36.40 18,200 249,700 -8.6
09/10/2023
37.10
1.90
 7,215,700 35.20 37.35 35.35 223,200 73,600 5.4
06/10/2023
35.20
0.40
 4,570,800 34.80 35.35 34.50 414,600 22,000 13.7
05/10/2023
34.80
-0.20
 6,187,200 35 35.95 34.80 377,500 172,300 7.2
04/10/2023
35
2.25
 11,004,300 32.75 35 32.30 489,800 140,500 12.0
03/10/2023
32.75
-1
 5,862,100 33.75 33.90 32 57,200 128,400 -2.3
02/10/2023
33.75
1
 3,056,100 32.75 34.35 33.30 47,800 26,700 0.7
29/09/2023
32.75
-0.05
 1,884,000 32.80 33.30 32.70 100 101,200 -3.3
28/09/2023
32.80
0.30
 3,153,100 32.50 33.15 32.45 7,300 601,800 -19.6
27/09/2023
32.50
1
 2,679,300 31.50 32.50 31 54,300 44,600 0.3
26/09/2023
31.50
0
 4,064,800 31.50 32.75 31 488,600 41,500 14.2
25/09/2023
31.50
-2.20
 4,567,500 33.70 34.45 31.50 225,400 94,000 4.2
22/09/2023
33.70
-1.10
 4,647,500 34.80 34.80 32.70 55,400 10,400 1.5
21/09/2023
34.80
-0.05
 4,354,400 34.85 35.20 34.30 0 54,100 -1.9
20/09/2023
34.85
-0.05
 4,162,000 34.90 35.70 34.80 107,700 200,700 -3.3
19/09/2023
34.90
1.20
 6,284,000 33.70 34.90 33.30 115,700 19,600 3.3
18/09/2023
33.70
-0.05
 2,884,400 33.75 34.25 33.30 0 0 0
15/09/2023
33.75
0.15
 4,202,600 33.60 34.40 33.55 143,600 152,600 -0.3
14/09/2023
33.60
-0.55
 4,533,700 34.15 34.45 33.55 276,300 11,000 9.0
13/09/2023
34.15
-0.20
 6,598,100 34.35 35.25 33.70 327,900 191,200 4.7
12/09/2023
34.35
0.40
 5,828,100 33.95 34.35 33.10 118,500 2,200 3.9
11/09/2023
33.95
0.10
 10,654,400 33.85 35.15 33.90 321,000 948,800 -21.7
08/09/2023
33.85
2.20
 5,806,900 31.65 33.85 33.50 70,300 11,900 2.0
07/09/2023
31.65
-0.45
 6,352,400 32.10 32.50 31.55 43,900 718,300 -21.5
06/09/2023
32.10
0.45
 5,850,500 31.65 32.65 31.95 4,900 122,800 -3.8
05/09/2023
31.65
0.65
 4,955,900 31 31.70 31.05 29,500 128,200 -3.1
31/08/2023
31
0.60
 3,849,400 30.40 31 30.40 14,400 112,900 -3.0
30/08/2023
30.40
-0.20
 4,901,900 30.60 31 30.30 5,300 642,000 -19.4
29/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2023
30.60
-0.50
 5,786,000 31.10 31.70 30.35 537,800 1,927,600 -42.6
28/08/2023
31.10
1.46
 9,305,200 29.64 31.33 30.05 91,400 905,600 -27.7
25/08/2023
29.64
0
 3,553,200 29.64 29.91 29.37 12,300 649,600 -20.6
24/08/2023
29.64
0.32
 2,787,700 29.32 29.64 29.28 376,700 62,900 10.1
23/08/2023
29.32
-0.27
 2,489,400 29.60 29.82 29.09 192,300 183,600 0.2
22/08/2023
29.60
0.18
 3,628,100 29.41 29.91 28.09 64,900 90,000 -0.8
21/08/2023
29.41
1.32
 3,456,500 28.09 29.60 28.32 485,400 20,000 14.7
18/08/2023
28.09
-1.87
 6,291,200 29.96 30.10 27.91 362,100 49,300 9.7
17/08/2023
29.96
-0.46
 3,212,400 30.42 30.46 29.96 24,000 193,000 -5.6
16/08/2023
30.42
0
 2,362,400 30.42 30.69 30.28 11,600 23,300 -0.4
15/08/2023
30.42
-0.18
 2,199,700 30.60 30.96 30.42 1,200 191,700 -6.4
14/08/2023
30.60
0.59
 2,751,500 30.01 30.92 30.14 253,400 51,000 6.8
11/08/2023
30.01
0.64
 4,147,300 29.37 30.32 29.28 973,700 6,800 31.9
10/08/2023
29.37
-0.82
 4,837,400 30.19 30.23 29.23 70,000 676,500 -19.7

Chính sách bảo mật | Điều khoản sử dụng |